9.68
price down icon1.83%   -0.18
after-market After Hours: 9.68
loading

Organon Co Stock (OGN) Price History

The historical daily chart and data for Organon Co stock (OGN), show that the latest closing stock price as of June 30, 2025, is $9.68.
  • Organon Co all-time high stock price is $39.48, occurred on March 02, 2022.
  • The lowest Organon Co stock price recorded was $8.01 on May 14, 2025. Since then, Organon Co's stock price has risen over 20.85% to $9.68 now.
  • The 52-week high stock price for OGN is $23.10, representing a 138.64% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for OGN is $8.01, indicating a -17.25% decrease from the current share price, occurred on May 14, 2025.
  • The closing price of Organon Co (OGN) stock in the beginning of 2024 was $31.16. The stock closed the year at $27.93, a loss of over -10.37% for the year.
The table below shows more information about OGN historical price data:
Date High Low High - Low Volume % Change
Jun 30, 2025 $9.94 $9.60 $0.335 3,596,220.0 -1.83%
Jun 27, 2025 $10.14 $9.72 $0.415 4,463,034.0 -1.20%
Jun 26, 2025 $10.18 $9.95 $0.2281 2,542,299.0 -0.20%
Jun 25, 2025 $10.12 $9.73 $0.3888 2,805,834.0 +0.50%
Jun 24, 2025 $10.02 $9.83 $0.1867 3,212,498.0 +1.53%
Jun 23, 2025 $9.84 $9.45 $0.385 3,278,215.0 +0.51%
Jun 20, 2025 $9.88 $9.60 $0.28 4,766,753.0 -1.32%
Jun 18, 2025 $10.02 $9.73 $0.285 3,014,172.0 +0.30%
Jun 17, 2025 $10.11 $9.74 $0.365 2,971,644.0 -3.34%
Jun 16, 2025 $10.29 $9.98 $0.315 4,645,954.0 +1.49%
Jun 13, 2025 $10.24 $9.88 $0.36 3,343,012.0 -0.30%
Jun 12, 2025 $10.36 $9.94 $0.42 4,398,514.0 -0.10%
Jun 11, 2025 $10.29 $9.99 $0.3033 3,114,687.0 +0.40%
Jun 10, 2025 $10.24 $9.72 $0.5162 5,096,656.0 +2.87%
Jun 09, 2025 $10.05 $9.57 $0.475 3,890,666.0 +2.09%
Jun 06, 2025 $9.63 $9.28 $0.36 6,541,448.0 +4.03%
Jun 05, 2025 $9.54 $9.12 $0.42 5,415,840.0 -3.57%
Jun 04, 2025 $9.77 $9.45 $0.32 3,018,438.0 +0.95%
Jun 03, 2025 $9.51 $8.98 $0.53 4,171,213.0 +2.05%
Jun 02, 2025 $9.26 $8.82 $0.4385 5,595,012.0 +0.33%

Organon Co Stock (OGN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Organon Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organon Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Organon Co Stock (OGN) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $10.36 $8.82 $1.54 83,478,329.0 +4.99%
May, 2025 $10.88 $8.01 $2.87 182,656,021.0 -28.69%
Apr, 2025 $14.90 $10.45 $4.45 94,368,348.0 -13.16%
Mar, 2025 $16.08 $14.22 $1.86 77,199,985.0 -0.13%
Feb, 2025 $17.23 $14.53 $2.70 61,085,379.0 -4.18%
Jan, 2025 $16.62 $14.65 $1.97 49,960,768.0 +4.29%

Organon Co Stock (OGN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.95 $13.87 $2.08 77,623,889.0 -7.75%
Nov, 2024 $18.94 $14.38 $4.56 61,955,682.0 -15.50%
Oct, 2024 $19.15 $17.10 $2.05 48,205,456.0 -1.83%
Sep, 2024 $22.42 $18.95 $3.47 36,046,586.0 -14.41%
Aug, 2024 $23.10 $17.75 $5.35 43,135,043.0 +2.24%
Jul, 2024 $22.61 $19.34 $3.27 30,456,130.0 +5.60%
Jun, 2024 $21.78 $19.82 $1.96 27,097,850.0 -2.95%
May, 2024 $21.98 $18.11 $3.87 43,184,965.0 +14.62%
Apr, 2024 $19.04 $17.33 $1.71 45,516,555.0 -1.01%
Mar, 2024 $18.93 $17.25 $1.68 40,223,436.0 +7.98%
Feb, 2024 $19.08 $15.84 $3.24 57,453,125.0 +4.56%
Jan, 2024 $17.37 $13.65 $3.72 78,934,068.0 +15.46%

Organon Co Stock (OGN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.59 $10.84 $3.75 99,287,066.0 +27.39%
Nov, 2023 $14.85 $10.90 $3.94 104,327,381.0 -23.46%
Oct, 2023 $17.69 $14.61 $3.09 136,735,349.0 -14.80%
Sep, 2023 $22.34 $16.43 $5.91 63,250,481.0 -20.95%
Aug, 2023 $24.08 $21.28 $2.80 43,912,260.0 -0.09%
Jul, 2023 $22.48 $19.76 $2.72 42,984,901.0 +5.62%
Jun, 2023 $21.12 $18.99 $2.13 40,701,203.0 +7.32%
May, 2023 $24.79 $18.87 $5.92 54,016,993.0 -21.27%
Apr, 2023 $24.66 $22.85 $1.81 26,734,000.0 +4.72%
Mar, 2023 $24.99 $20.96 $4.03 51,429,095.0 -3.96%
Feb, 2023 $30.50 $24.11 $6.39 43,105,551.0 -18.72%
Jan, 2023 $32.43 $27.86 $4.57 41,319,428.0 +7.88%
drug_manufacturers_general SNY
$48.31
price up icon 0.96%
$110.87
price up icon 0.18%
drug_manufacturers_general PFE
$24.24
price up icon 0.21%
$279.21
price up icon 0.75%
drug_manufacturers_general MRK
$79.16
price up icon 0.08%
drug_manufacturers_general NVS
$121.01
price up icon 0.83%
Cap:     |  Volume (24h):